Pepkor Holdings Limited (FRA:S1VA)
Germany · Delayed Price · Currency is EUR 1.100
+0.010 (0.92%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:S1VA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | - | 0.92% | 50 |
| Jun 2, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | -3.54% | - |
| Jun 1, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 500 |
| May 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| May 28, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| May 27, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | - |
| May 26, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | -0.86% | - |
| May 25, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | - |
| May 22, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| May 21, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | - |
| May 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | - |
| May 19, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | - |
| May 18, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | - |
| May 15, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -2.61% | - |
| May 14, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | - |
| May 13, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | - |
| May 12, 2026 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 35 |
| May 11, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | - |
| May 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -3.33% | - |
| May 7, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | - |
| May 6, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 4.42% | - |
| May 5, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | - |
| May 4, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | - | - |
| Apr 30, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 4 |
| Apr 29, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | - |
| Apr 28, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | - |
| Apr 27, 2026 | 1.13 | 1.21 | 1.10 | 1.10 | 1.10 | -5.17% | 75 |
| Apr 24, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -1.69% | - |
| Apr 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | - |
| Apr 22, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | - |
| Apr 21, 2026 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | - | 459 |
| Apr 20, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | - |
| Apr 17, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.27% | - |
| Apr 16, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | - | - |
| Apr 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | - |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 2,000 |
| Apr 13, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -3.28% | 4 |
| Apr 10, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | - |
| Apr 9, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Apr 8, 2026 | 1.10 | 1.26 | 1.10 | 1.26 | 1.26 | 11.50% | - |
| Apr 7, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Apr 1, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | - |
| Mar 31, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | - |
| Mar 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 27, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Mar 25, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.51% | - |
| Mar 24, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Mar 23, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | -0.84% | 11 |